abrdn Physical Palladium Shares ETF (PALL)

86.54Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	86.00	86.57	85.76	86.54	105,925	86.54
3/04/2025	85.47	86.99	85.00	86.59	62,549	86.59
3/03/2025	86.22	87.07	85.27	85.73	478,334	85.73
2/28/2025	83.78	84.83	83.10	84.50	484,513	84.50
2/27/2025	84.63	84.63	83.78	84.11	114,620	84.11
2/26/2025	84.57	85.60	84.51	84.90	49,989	84.90
2/25/2025	85.93	85.96	84.13	85.08	232,265	85.08
2/24/2025	87.19	87.34	85.86	85.87	240,684	85.87
2/21/2025	89.03	89.38	88.50	88.69	64,807	88.69
2/20/2025	89.59	90.55	89.48	89.60	48,915	89.60
2/19/2025	89.94	90.29	88.42	89.12	82,815	89.12
2/18/2025	90.15	90.44	89.04	90.16	79,987	90.16
2/14/2025	90.94	91.21	89.29	89.48	97,250	89.48
2/13/2025	89.88	91.26	89.50	91.22	117,462	91.22
2/12/2025	89.34	89.50	88.31	89.27	63,888	89.27
2/11/2025	89.98	90.40	89.32	89.92	47,336	89.92
2/10/2025	90.15	91.00	89.85	90.07	78,814	90.07
2/07/2025	89.66	89.99	88.60	88.85	82,038	88.85
2/06/2025	89.97	90.46	89.11	89.80	159,021	89.80
2/05/2025	91.20	91.90	90.59	90.99	123,294	90.99
2/04/2025	91.42	92.72	90.75	91.15	90,471	91.15
2/03/2025	92.24	93.14	90.60	92.52	171,365	92.52
1/31/2025	91.00	93.50	91.00	92.43	176,361	92.43
1/30/2025	90.84	90.84	89.42	90.67	112,550	90.67
1/29/2025	87.74	89.03	87.59	88.15	36,700	88.15
1/28/2025	87.57	87.95	87.00	87.37	41,869	87.37
1/27/2025	88.77	88.82	87.53	87.97	100,634	87.97
1/24/2025	91.86	92.04	90.05	90.28	117,907	90.28
1/23/2025	91.04	91.42	90.50	91.05	159,742	91.05
1/22/2025	89.01	90.79	88.94	90.27	422,643	90.27
1/21/2025	86.52	88.04	86.14	87.54	190,100	87.54
1/17/2025	87.01	87.53	86.35	87.21	67,835	87.21
1/16/2025	87.40	87.40	85.94	86.16	71,391	86.16
1/15/2025	88.50	88.52	86.68	88.40	156,143	88.40
1/14/2025	85.47	86.60	85.24	86.15	90,291	86.15
1/13/2025	85.25	86.54	84.88	86.21	96,735	86.21
1/10/2025	87.51	87.80	86.30	86.79	94,313	86.79
1/08/2025	84.64	85.35	83.79	85.09	57,455	85.09
1/07/2025	85.16	85.73	84.31	85.10	84,165	85.10
1/06/2025	85.28	85.47	84.15	84.43	64,131	84.43
1/03/2025	84.33	85.32	84.33	84.71	35,350	84.71
1/02/2025	84.24	84.73	83.34	83.75	65,378	83.75
12/31/2024	82.73	0.00	83.52	83.52	0	83.52
12/30/2024	83.60	83.95	82.60	82.73	83,796	82.73
12/27/2024	84.12	84.13	83.26	83.82	56,018	83.82
12/26/2024	85.04	85.50	84.66	84.95	88,587	84.95
12/24/2024	85.84	86.80	85.84	86.65	58,981	86.65
12/23/2024	85.15	85.50	84.39	85.21	54,380	85.21
12/20/2024	84.45	84.91	83.50	84.21	87,022	84.21
12/19/2024	83.00	83.91	82.70	83.28	100,561	83.28
12/18/2024	85.04	85.11	82.39	82.92	241,078	82.92
12/17/2024	85.61	86.09	85.25	86.01	91,669	86.01
12/16/2024	87.44	88.21	86.21	86.67	97,677	86.67
12/13/2024	88.63	88.63	86.83	87.33	114,128	87.33
12/12/2024	88.47	89.54	88.30	89.09	71,647	89.09
12/11/2024	87.82	90.54	87.79	89.54	124,077	89.54
12/10/2024	88.35	89.02	87.15	88.49	229,527	88.49
12/09/2024	90.60	91.27	88.79	88.97	513,707	88.97
12/06/2024	87.99	88.94	87.69	87.76	60,432	87.76